High Fashion International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.320	1.320	1.290	1.290	1.223	16,000
2026-04-27	1.250	1.410	1.240	1.340	1.270	96,000
2026-04-24	1.280	1.320	1.280	1.290	1.223	42,000
2026-04-23	1.320	1.400	1.320	1.370	1.299	72,000
2026-04-22	1.320	1.320	1.320	1.320	1.251	0
2026-04-21	1.300	1.350	1.300	1.340	1.270	26,000
2026-04-20	1.220	1.300	1.200	1.300	1.232	6,000
2026-04-17	1.150	1.220	1.140	1.200	1.137	60,000
2026-04-16	1.170	1.170	1.150	1.150	1.090	6,000
2026-04-15	1.090	1.180	1.080	1.180	1.118	78,000
2026-04-14	1.050	1.120	1.020	1.090	1.033	52,000
2026-04-13	1.140	1.140	1.050	1.050	0.995	4,000
2026-04-10	1.180	1.180	1.070	1.080	1.024	76,000
2026-04-09	1.040	1.150	0.990	1.120	1.062	956,000
2026-04-08	1.070	1.080	1.070	1.070	1.014	64,000
2026-04-02	1.100	1.100	1.090	1.100	1.043	248,000
2026-04-01	1.150	1.150	1.130	1.130	1.071	602,000
2026-03-31	1.180	1.180	1.180	1.180	1.118	0
2026-03-30	1.200	1.200	1.200	1.200	1.137	0
2026-03-27	1.240	1.240	1.230	1.230	1.166	24,000
2026-03-26	1.180	1.180	1.180	1.180	1.118	0
2026-03-25	1.120	1.180	1.110	1.180	1.118	38,000
2026-03-24	1.200	1.200	1.200	1.200	1.137	22,000
2026-03-23	1.210	1.210	1.200	1.200	1.137	72,000
2026-03-20	1.290	1.290	1.290	1.290	1.223	0
2026-03-19	1.290	1.300	1.280	1.290	1.223	48,000
2026-03-18	1.280	1.280	1.280	1.280	1.213	0
2026-03-17	1.230	1.400	1.150	1.280	1.213	88,000
2026-03-16	1.300	1.300	1.270	1.270	1.204	54,000
2026-03-13	1.320	1.320	1.300	1.300	1.232	150,000
2026-03-12	1.330	1.330	1.330	1.330	1.261	0
2026-03-11	1.360	1.360	1.330	1.330	1.261	98,000
2026-03-10	1.380	1.380	1.380	1.380	1.308	0
2026-03-09	1.390	1.390	1.380	1.380	1.308	30,000
2026-03-06	1.420	1.500	1.420	1.500	1.422	28,000
2026-03-05	1.400	1.400	1.400	1.400	1.327	0
2026-03-04	1.400	1.400	1.400	1.400	1.327	0
2026-03-03	1.400	1.400	1.340	1.400	1.327	184,000
2026-03-02	1.410	1.410	1.410	1.410	1.336	0
2026-02-27	1.450	1.520	1.410	1.410	1.336	168,000
2026-02-26	1.400	1.400	1.390	1.400	1.327	60,000
2026-02-25	1.420	1.450	1.390	1.390	1.317	92,400
2026-02-24	1.500	1.500	1.500	1.500	1.422	0
2026-02-23	1.520	1.520	1.500	1.500	1.422	24,000
2026-02-20	1.440	1.440	1.440	1.440	1.365	2,000
2026-02-16	1.390	1.400	1.370	1.400	1.327	36,000
2026-02-13	1.500	1.500	1.500	1.500	1.422	0
2026-02-12	1.490	1.520	1.490	1.500	1.422	42,000
2026-02-11	1.390	1.390	1.390	1.390	1.317	54,000
2026-02-10	1.390	1.390	1.390	1.390	1.317	0
2026-02-09	1.390	1.390	1.390	1.390	1.317	0
2026-02-06	1.390	1.390	1.390	1.390	1.317	20,000
2026-02-05	1.500	1.500	1.500	1.500	1.422	0
2026-02-04	1.500	1.550	1.500	1.500	1.422	20,000
2026-02-03	1.490	1.490	1.490	1.490	1.412	0
2026-02-02	1.490	1.490	1.490	1.490	1.412	0
2026-01-30	1.490	1.490	1.490	1.490	1.412	0
2026-01-29	1.490	1.490	1.490	1.490	1.412	0
2026-01-28	1.490	1.490	1.490	1.490	1.412	0
2026-01-27	1.490	1.490	1.490	1.490	1.412	20,000

← NewerPage 3 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0250 HKD
2026-06-15	0.0350 HKD
2025-09-09	0.0350 HKD
2024-09-10	0.0350 HKD
2024-06-11	0.1200 HKD
2023-09-12	0.0350 HKD
2023-06-20	0.1200 HKD
2022-09-13	0.0300 HKD
2022-06-17	0.0600 HKD
2021-09-20	0.0200 HKD
2021-06-08	0.0300 HKD
2020-06-29	0.0300 HKD
2019-09-17	0.0300 HKD
2019-06-11	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.